Ставрополэнергосбыт
STSBP
5.905 ₽ +0.94% ↑История котировок STSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-29 | 0.248 | 0.247 | 0.248 | 0.247 | +0.41% | 5 | 23,000 | 5,684 |
| 2018-12-28 | 0.248 | 0.246 | 0.248 | 0.245 | 0.00% | 18 | 191,000 | 46,917 |
| 2018-12-27 | 0.248 | 0.246 | 0.249 | 0.246 | 0.00% | 27 | 283,000 | 69,986 |
| 2018-12-26 | 0.247 | 0.246 | 0.247 | 0.241 | 0.00% | 19 | 81,000 | 19,675 |
| 2018-12-25 | 0.248 | 0.246 | 0.248 | 0.242 | -1.20% | 24 | 467,000 | 114,807 |
| 2018-12-24 | 0.25 | 0.249 | 0.25 | 0.247 | -1.97% | 13 | 311,000 | 77,043 |
| 2018-12-21 | 0.256 | 0.254 | 0.256 | 0.249 | -0.78% | 7 | 17,000 | 4,270 |
| 2018-12-20 | 0.249 | 0.256 | 0.256 | 0.248 | -0.78% | 14 | 56,000 | 14,095 |
| 2018-12-19 | 0.255 | 0.258 | 0.262 | 0.254 | +0.78% | 19 | 35,000 | 9,016 |
| 2018-12-18 | 0.252 | 0.256 | 0.256 | 0.249 | -0.39% | 6 | 33,000 | 8,246 |
| 2018-12-17 | 0.255 | 0.257 | 0.262 | 0.255 | +1.58% | 30 | 65,000 | 16,899 |
| 2018-12-14 | 0.258 | 0.253 | 0.259 | 0.251 | -1.56% | 13 | 48,000 | 12,158 |
| 2018-12-13 | 0.248 | 0.257 | 0.261 | 0.245 | +3.21% | 84 | 3,095,000 | 773,799 |
| 2018-12-12 | 0.25 | 0.249 | 0.25 | 0.249 | -0.40% | 13 | 38,000 | 9,488 |
| 2018-12-11 | 0.249 | 0.25 | 0.25 | 0.248 | +0.81% | 11 | 292,000 | 72,807 |
| 2018-12-10 | 0.249 | 0.248 | 0.249 | 0.248 | -0.40% | 3 | 4,000 | 994 |
| 2018-12-07 | 0.25 | 0.249 | 0.25 | 0.242 | -0.40% | 35 | 1,533,000 | 379,718 |
| 2018-12-06 | 0.249 | 0.25 | 0.251 | 0.248 | +0.40% | 4 | 11,000 | 2,736 |
| 2018-12-05 | 0.25 | 0.249 | 0.25 | 0.249 | -0.40% | 3 | 6,000 | 1,498 |
| 2018-12-04 | 0.25 | 0.25 | 0.254 | 0.25 | -0.40% | 29 | 40,000 | 10,013 |
| 2018-12-03 | 0.251 | 0.251 | 0.252 | 0.25 | -0.40% | 10 | 59,000 | 14,813 |
| 2018-11-30 | 0.253 | 0.252 | 0.253 | 0.25 | +0.80% | 9 | 1,019,000 | 254,820 |
| 2018-11-29 | 0.249 | 0.25 | 0.259 | 0.249 | 0.00% | 50 | 526,000 | 133,453 |
| 2018-11-28 | 0.247 | 0.25 | 0.25 | 0.247 | +1.21% | 18 | 324,000 | 80,303 |
| 2018-11-27 | 0.25 | 0.247 | 0.25 | 0.245 | 0.00% | 11 | 30,000 | 7,364 |
| 2018-11-26 | 0.25 | 0.247 | 0.25 | 0.246 | -0.80% | 26 | 317,000 | 78,416 |
| 2018-11-23 | 0.249 | 0.249 | 0.25 | 0.247 | +0.40% | 18 | 230,000 | 57,297 |
| 2018-11-22 | 0.246 | 0.248 | 0.252 | 0.246 | -1.98% | 11 | 36,000 | 8,922 |
| 2018-11-21 | 0.253 | 0.253 | 0.254 | 0.245 | +0.40% | 43 | 848,000 | 210,950 |
| 2018-11-20 | 0.257 | 0.252 | 0.257 | 0.252 | -1.18% | 10 | 40,000 | 10,147 |
| 2018-11-19 | 0.253 | 0.255 | 0.256 | 0.25 | -0.39% | 22 | 131,000 | 33,022 |
| 2018-11-16 | 0.255 | 0.256 | 0.256 | 0.255 | 0.00% | 5 | 9,000 | 2,299 |
| 2018-11-15 | 0.254 | 0.256 | 0.26 | 0.254 | +0.79% | 14 | 68,000 | 17,383 |
| 2018-11-14 | 0.256 | 0.254 | 0.259 | 0.249 | -1.93% | 42 | 619,000 | 155,738 |
| 2018-11-13 | 0.257 | 0.259 | 0.259 | 0.254 | 0.00% | 10 | 23,000 | 5,888 |
| 2018-11-12 | 0.259 | 0.259 | 0.261 | 0.259 | +0.39% | 13 | 27,000 | 7,005 |
| 2018-11-09 | 0.258 | 0.258 | 0.258 | 0.254 | -0.39% | 5 | 30,000 | 7,644 |
| 2018-11-08 | 0.255 | 0.259 | 0.261 | 0.252 | +1.57% | 33 | 381,000 | 96,834 |
| 2018-11-07 | 0.251 | 0.255 | 0.259 | 0.251 | 0.00% | 21 | 76,000 | 19,502 |
| 2018-11-06 | 0.25 | 0.255 | 0.255 | 0.25 | +1.19% | 16 | 305,000 | 76,354 |
| 2018-11-02 | 0.25 | 0.252 | 0.253 | 0.25 | +0.80% | 21 | 168,000 | 42,013 |
| 2018-11-01 | 0.25 | 0.25 | 0.251 | 0.25 | 0.00% | 16 | 48,000 | 12,003 |
| 2018-10-31 | 0.247 | 0.25 | 0.252 | 0.243 | +1.63% | 36 | 107,000 | 26,524 |
| 2018-10-30 | 0.241 | 0.246 | 0.247 | 0.241 | -0.81% | 7 | 60,000 | 14,683 |
| 2018-10-29 | 0.25 | 0.248 | 0.25 | 0.241 | -0.80% | 13 | 41,000 | 9,999 |
| 2018-10-26 | 0.246 | 0.25 | 0.255 | 0.242 | -2.34% | 53 | 417,000 | 101,939 |
| 2018-10-25 | 0.258 | 0.256 | 0.259 | 0.254 | -0.39% | 12 | 45,000 | 11,519 |
| 2018-10-24 | 0.255 | 0.257 | 0.257 | 0.251 | +0.39% | 12 | 42,000 | 10,779 |
| 2018-10-23 | 0.25 | 0.256 | 0.26 | 0.25 | +0.79% | 25 | 85,000 | 21,889 |
| 2018-10-22 | 0.252 | 0.254 | 0.257 | 0.252 | -0.39% | 9 | 26,000 | 6,644 |
| 2018-10-19 | 0.258 | 0.255 | 0.258 | 0.253 | -0.39% | 17 | 26,000 | 6,678 |
| 2018-10-18 | 0.252 | 0.256 | 0.26 | 0.252 | -0.39% | 35 | 86,000 | 21,967 |
| 2018-10-17 | 0.251 | 0.257 | 0.262 | 0.249 | +1.98% | 22 | 86,000 | 22,015 |
| 2018-10-16 | 0.25 | 0.252 | 0.252 | 0.25 | +0.80% | 6 | 9,000 | 2,263 |
| 2018-10-15 | 0.248 | 0.25 | 0.253 | 0.245 | +2.04% | 21 | 103,000 | 25,415 |
| 2018-10-12 | 0.245 | 0.245 | 0.248 | 0.24 | 0.00% | 30 | 57,000 | 13,829 |
| 2018-10-11 | 0.244 | 0.245 | 0.248 | 0.24 | -2.00% | 17 | 28,000 | 6,852 |
| 2018-10-10 | 0.25 | 0.25 | 0.252 | 0.245 | -0.79% | 32 | 165,000 | 40,731 |
| 2018-10-09 | 0.255 | 0.252 | 0.256 | 0.243 | -1.95% | 17 | 147,000 | 36,766 |
| 2018-10-08 | 0.246 | 0.257 | 0.257 | 0.24 | -0.77% | 14 | 33,000 | 8,126 |
| 2018-10-05 | 0.268 | 0.259 | 0.268 | 0.25 | -0.38% | 21 | 195,000 | 49,305 |
| 2018-10-04 | 0.266 | 0.26 | 0.267 | 0.26 | 0.00% | 8 | 86,000 | 22,917 |
| 2018-10-03 | 0.262 | 0.26 | 0.265 | 0.26 | -0.76% | 14 | 71,000 | 18,765 |
| 2018-10-02 | 0.265 | 0.262 | 0.268 | 0.262 | -1.13% | 10 | 17,000 | 4,502 |
| 2018-10-01 | 0.232 | 0.265 | 0.268 | 0.231 | +6.85% | 80 | 1,351,000 | 347,285 |
| 2018-09-28 | 0.244 | 0.248 | 0.248 | 0.244 | +2.48% | 16 | 42,000 | 10,326 |
| 2018-09-27 | 0.239 | 0.242 | 0.242 | 0.239 | +1.68% | 12 | 28,000 | 6,728 |
| 2018-09-26 | 0.239 | 0.238 | 0.249 | 0.231 | -1.24% | 76 | 867,000 | 202,732 |
| 2018-09-25 | 0.24 | 0.241 | 0.243 | 0.24 | 0.00% | 17 | 58,000 | 13,976 |
| 2018-09-24 | 0.245 | 0.241 | 0.246 | 0.241 | -2.03% | 25 | 132,000 | 32,004 |
| 2018-09-21 | 0.246 | 0.246 | 0.246 | 0.245 | -0.40% | 12 | 39,000 | 9,580 |
| 2018-09-20 | 0.246 | 0.247 | 0.249 | 0.245 | 0.00% | 36 | 190,000 | 46,950 |
| 2018-09-19 | 0.245 | 0.247 | 0.25 | 0.245 | -0.80% | 23 | 89,000 | 21,936 |
| 2018-09-18 | 0.248 | 0.249 | 0.255 | 0.245 | -0.40% | 32 | 142,000 | 35,568 |
| 2018-09-17 | 0.251 | 0.25 | 0.251 | 0.246 | +0.81% | 27 | 92,000 | 22,801 |
| 2018-09-14 | 0.247 | 0.248 | 0.25 | 0.247 | +0.81% | 13 | 70,000 | 17,441 |
| 2018-09-13 | 0.246 | 0.246 | 0.246 | 0.246 | 0.00% | 1 | 2,000 | 492 |
| 2018-09-12 | 0.246 | 0.246 | 0.25 | 0.245 | +1.23% | 22 | 145,000 | 36,131 |
| 2018-09-11 | 0.241 | 0.243 | 0.245 | 0.236 | -0.41% | 10 | 113,000 | 27,261 |
| 2018-09-10 | 0.233 | 0.244 | 0.244 | 0.233 | +0.41% | 5 | 48,000 | 11,439 |
| 2018-09-07 | 0.241 | 0.243 | 0.248 | 0.24 | -0.82% | 26 | 139,000 | 33,894 |
| 2018-09-06 | 0.25 | 0.245 | 0.25 | 0.245 | -0.81% | 15 | 52,000 | 12,836 |
| 2018-09-05 | 0.247 | 0.247 | 0.252 | 0.241 | +0.82% | 5 | 48,000 | 11,918 |
| 2018-09-04 | 0.249 | 0.245 | 0.249 | 0.242 | -1.21% | 13 | 45,000 | 11,011 |
| 2018-09-03 | 0.244 | 0.248 | 0.251 | 0.244 | 0.00% | 9 | 18,000 | 4,445 |
| 2018-08-31 | 0.245 | 0.248 | 0.248 | 0.244 | +1.22% | 6 | 6,000 | 1,471 |
| 2018-08-30 | 0.245 | 0.245 | 0.245 | 0.243 | 0.00% | 8 | 53,000 | 12,941 |
| 2018-08-29 | 0.241 | 0.245 | 0.245 | 0.241 | 0.00% | 2 | 2,000 | 486 |
| 2018-08-28 | 0.245 | 0.245 | 0.246 | 0.242 | -1.21% | 4 | 5,000 | 1,224 |
| 2018-08-27 | 0.245 | 0.248 | 0.249 | 0.241 | +0.40% | 13 | 76,000 | 18,717 |
| 2018-08-24 | 0.246 | 0.247 | 0.247 | 0.243 | +0.41% | 12 | 73,000 | 17,948 |
| 2018-08-23 | 0.246 | 0.246 | 0.247 | 0.245 | +0.41% | 8 | 10,000 | 2,460 |
| 2018-08-22 | 0.246 | 0.245 | 0.251 | 0.241 | +0.82% | 20 | 208,000 | 50,958 |
| 2018-08-21 | 0.242 | 0.243 | 0.243 | 0.241 | -0.41% | 6 | 28,000 | 6,799 |
| 2018-08-20 | 0.246 | 0.244 | 0.248 | 0.239 | +0.83% | 24 | 100,000 | 24,221 |
| 2018-08-17 | 0.245 | 0.242 | 0.245 | 0.24 | -2.02% | 16 | 455,000 | 109,796 |
| 2018-08-16 | 0.245 | 0.247 | 0.247 | 0.245 | 0.00% | 8 | 15,000 | 3,681 |
| 2018-08-15 | 0.247 | 0.247 | 0.25 | 0.24 | 0.00% | 11 | 95,000 | 23,184 |
| 2018-08-14 | 0.246 | 0.247 | 0.247 | 0.232 | +1.65% | 44 | 1,551,000 | 368,735 |
| 2018-08-13 | 0.229 | 0.243 | 0.249 | 0.229 | -2.80% | 25 | 84,000 | 20,323 |
| 2018-08-10 | 0.242 | 0.25 | 0.251 | 0.24 | 0.00% | 9 | 16,000 | 3,956 |
| 2018-08-09 | 0.243 | 0.25 | 0.253 | 0.24 | +1.21% | 36 | 149,000 | 36,618 |
| 2018-08-08 | 0.253 | 0.247 | 0.253 | 0.24 | -3.52% | 10 | 20,000 | 4,969 |
| 2018-08-07 | 0.201 | 0.256 | 0.271 | 0.201 | +1.99% | 62 | 497,000 | 128,925 |
| 2018-08-06 | 0.249 | 0.251 | 0.257 | 0.221 | +1.62% | 76 | 199,000 | 49,765 |
| 2018-08-03 | 0.241 | 0.247 | 0.25 | 0.241 | +2.07% | 34 | 470,000 | 114,533 |
| 2018-08-02 | 0.242 | 0.242 | 0.242 | 0.238 | +0.41% | 12 | 86,000 | 20,526 |
| 2018-08-01 | 0.241 | 0.241 | 0.241 | 0.239 | -0.41% | 8 | 20,000 | 4,792 |
| 2018-07-31 | 0.241 | 0.242 | 0.242 | 0.238 | +0.41% | 11 | 370,000 | 88,178 |
| 2018-07-30 | 0.241 | 0.241 | 0.241 | 0.239 | 0.00% | 9 | 24,000 | 5,756 |
| 2018-07-27 | 0.241 | 0.241 | 0.242 | 0.241 | -0.41% | 6 | 8,000 | 1,931 |
| 2018-07-26 | 0.238 | 0.242 | 0.243 | 0.238 | +1.26% | 14 | 78,000 | 18,855 |
| 2018-07-25 | 0.241 | 0.239 | 0.243 | 0.238 | -0.42% | 15 | 48,000 | 11,504 |
| 2018-07-24 | 0.239 | 0.24 | 0.241 | 0.239 | -0.41% | 6 | 22,000 | 5,276 |
| 2018-07-23 | 0.239 | 0.241 | 0.242 | 0.239 | +1.26% | 12 | 46,000 | 11,047 |
| 2018-07-20 | 0.24 | 0.238 | 0.241 | 0.238 | -0.83% | 14 | 219,000 | 52,156 |
| 2018-07-19 | 0.239 | 0.24 | 0.243 | 0.236 | +1.27% | 27 | 1,121,000 | 269,053 |
| 2018-07-18 | 0.236 | 0.237 | 0.239 | 0.236 | -0.84% | 11 | 29,000 | 6,885 |
| 2018-07-17 | 0.238 | 0.239 | 0.24 | 0.236 | 0.00% | 17 | 178,000 | 42,087 |
| 2018-07-16 | 0.24 | 0.239 | 0.24 | 0.239 | +0.42% | 10 | 22,000 | 5,263 |
| 2018-07-13 | 0.239 | 0.238 | 0.239 | 0.238 | -0.42% | 10 | 119,000 | 28,438 |
| 2018-07-12 | 0.241 | 0.239 | 0.241 | 0.238 | -0.42% | 31 | 137,000 | 32,741 |
| 2018-07-11 | 0.239 | 0.24 | 0.24 | 0.235 | +0.42% | 3 | 4,000 | 949 |
| 2018-07-10 | 0.239 | 0.239 | 0.244 | 0.232 | 0.00% | 23 | 52,000 | 12,358 |
| 2018-07-09 | 0.239 | 0.239 | 0.239 | 0.239 | +1.27% | 5 | 44,000 | 10,516 |
| 2018-07-06 | 0.239 | 0.236 | 0.242 | 0.233 | -0.42% | 22 | 69,000 | 16,574 |
| 2018-07-05 | 0.233 | 0.237 | 0.238 | 0.233 | +1.72% | 9 | 28,000 | 6,584 |
| 2018-07-04 | 0.236 | 0.233 | 0.24 | 0.228 | -2.10% | 30 | 171,000 | 39,950 |
| 2018-07-03 | 0.24 | 0.238 | 0.241 | 0.236 | -0.83% | 15 | 333,000 | 79,877 |
| 2018-07-02 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 10 | 99,000 | 23,760 |
| 2018-06-29 | 0.238 | 0.24 | 0.241 | 0.238 | +1.27% | 17 | 94,000 | 22,540 |
| 2018-06-28 | 0.238 | 0.237 | 0.245 | 0.233 | -8.85% | 141 | 567,000 | 134,729 |
| 2018-06-27 | 0.256 | 0.26 | 0.262 | 0.256 | +0.39% | 80 | 1,241,000 | 322,095 |
| 2018-06-26 | 0.256 | 0.259 | 0.259 | 0.254 | +1.17% | 45 | 403,000 | 103,214 |
| 2018-06-25 | 0.256 | 0.256 | 0.258 | 0.25 | +0.39% | 55 | 360,000 | 92,143 |
| 2018-06-22 | 0.259 | 0.255 | 0.259 | 0.246 | 0.00% | 35 | 286,000 | 71,645 |
| 2018-06-21 | 0.253 | 0.255 | 0.255 | 0.251 | +0.79% | 15 | 74,000 | 18,775 |
| 2018-06-20 | 0.256 | 0.253 | 0.256 | 0.25 | +0.40% | 16 | 58,000 | 14,679 |
| 2018-06-19 | 0.254 | 0.252 | 0.254 | 0.243 | -1.18% | 17 | 47,000 | 11,770 |
| 2018-06-18 | 0.254 | 0.255 | 0.255 | 0.242 | +1.19% | 36 | 176,000 | 43,401 |
| 2018-06-15 | 0.254 | 0.252 | 0.255 | 0.25 | -0.79% | 14 | 55,000 | 13,890 |
| 2018-06-14 | 0.253 | 0.254 | 0.254 | 0.249 | 0.00% | 27 | 114,000 | 28,618 |
| 2018-06-13 | 0.258 | 0.254 | 0.259 | 0.253 | -1.93% | 28 | 187,000 | 47,963 |
| 2018-06-11 | 0.258 | 0.259 | 0.259 | 0.257 | 0.00% | 10 | 42,000 | 10,828 |
| 2018-06-09 | 0.257 | 0.259 | 0.26 | 0.255 | +1.97% | 32 | 236,000 | 61,151 |
| 2018-06-08 | 0.257 | 0.254 | 0.258 | 0.254 | 0.00% | 14 | 179,000 | 45,604 |
| 2018-06-07 | 0.257 | 0.254 | 0.257 | 0.254 | -1.17% | 8 | 51,000 | 13,092 |
| 2018-06-06 | 0.253 | 0.257 | 0.257 | 0.253 | +1.98% | 15 | 48,000 | 12,202 |
| 2018-06-05 | 0.252 | 0.252 | 0.257 | 0.251 | -1.18% | 29 | 382,000 | 96,485 |
| 2018-06-04 | 0.255 | 0.255 | 0.257 | 0.253 | -0.39% | 21 | 66,000 | 16,808 |
| 2018-06-01 | 0.25 | 0.256 | 0.257 | 0.25 | +0.79% | 14 | 352,000 | 88,525 |
| 2018-05-31 | 0.256 | 0.254 | 0.261 | 0.254 | 0.00% | 27 | 72,000 | 18,505 |
| 2018-05-30 | 0.251 | 0.254 | 0.255 | 0.25 | +0.79% | 17 | 77,000 | 19,409 |
| 2018-05-29 | 0.256 | 0.252 | 0.257 | 0.247 | -1.56% | 46 | 473,000 | 119,686 |
| 2018-05-28 | 0.259 | 0.256 | 0.259 | 0.251 | +1.19% | 26 | 323,000 | 82,794 |
| 2018-05-25 | 0.262 | 0.253 | 0.262 | 0.251 | -1.17% | 18 | 77,000 | 19,608 |
| 2018-05-24 | 0.25 | 0.256 | 0.27 | 0.25 | +2.40% | 39 | 470,000 | 118,995 |
| 2018-05-23 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 12 | 69,000 | 17,250 |
| 2018-05-22 | 0.252 | 0.251 | 0.253 | 0.24 | +0.40% | 78 | 729,000 | 181,162 |
| 2018-05-21 | 0.25 | 0.25 | 0.25 | 0.249 | +0.40% | 4 | 53,000 | 13,248 |
| 2018-05-18 | 0.257 | 0.249 | 0.257 | 0.245 | -2.35% | 112 | 1,089,000 | 271,318 |
| 2018-05-17 | 0.256 | 0.255 | 0.258 | 0.25 | 0.00% | 123 | 1,340,000 | 340,243 |
| 2018-05-16 | 0.277 | 0.255 | 0.277 | 0.25 | -8.60% | 245 | 7,967,000 | 2,032,542 |
| 2018-05-15 | 0.284 | 0.279 | 0.284 | 0.258 | -2.11% | 68 | 408,000 | 112,584 |
| 2018-05-14 | 0.29 | 0.285 | 0.292 | 0.285 | 0.00% | 17 | 103,000 | 29,782 |
| 2018-05-11 | 0.278 | 0.285 | 0.292 | 0.272 | +2.52% | 46 | 451,000 | 127,207 |
| 2018-05-10 | 0.272 | 0.278 | 0.278 | 0.272 | 0.00% | 12 | 32,000 | 8,843 |
| 2018-05-08 | 0.274 | 0.278 | 0.282 | 0.274 | -0.71% | 29 | 166,000 | 45,701 |
| 2018-05-07 | 0.279 | 0.28 | 0.283 | 0.279 | +0.36% | 10 | 15,000 | 4,203 |
| 2018-05-04 | 0.282 | 0.279 | 0.282 | 0.278 | -1.76% | 8 | 17,000 | 4,748 |
| 2018-05-03 | 0.269 | 0.284 | 0.285 | 0.269 | +1.61% | 39 | 309,000 | 85,343 |
| 2018-05-02 | 0.281 | 0.2795 | 0.2825 | 0.278 | +1.08% | 18 | 22,000 | 6,169 |
| 2018-04-30 | 0.2845 | 0.2765 | 0.2845 | 0.274 | -0.54% | 6 | 10,000 | 2,769 |
| 2018-04-28 | 0.2735 | 0.278 | 0.2825 | 0.2735 | +2.58% | 12 | 17,000 | 4,722 |
| 2018-04-27 | 0.27 | 0.271 | 0.273 | 0.269 | +0.74% | 29 | 79,000 | 21,482 |
| 2018-04-26 | 0.2695 | 0.269 | 0.2695 | 0.268 | -0.37% | 7 | 110,000 | 29,486 |
| 2018-04-25 | 0.274 | 0.27 | 0.274 | 0.27 | -1.28% | 5 | 105,000 | 28,358 |
| 2018-04-24 | 0.282 | 0.2735 | 0.282 | 0.2625 | -1.80% | 40 | 243,000 | 65,223 |
| 2018-04-23 | 0.2785 | 0.2785 | 0.2785 | 0.2785 | -0.36% | 1 | 1,000 | 279 |
| 2018-04-20 | 0.2725 | 0.2795 | 0.28 | 0.271 | +2.95% | 22 | 64,000 | 17,450 |
| 2018-04-19 | 0.267 | 0.2715 | 0.272 | 0.267 | +2.07% | 14 | 36,000 | 9,672 |
| 2018-04-18 | 0.28 | 0.266 | 0.28 | 0.265 | -5.67% | 43 | 231,000 | 61,710 |
| 2018-04-17 | 0.2655 | 0.282 | 0.2845 | 0.2655 | +5.42% | 42 | 57,000 | 15,622 |
| 2018-04-16 | 0.2565 | 0.2675 | 0.268 | 0.2565 | +1.71% | 18 | 22,000 | 5,822 |
| 2018-04-13 | 0.263 | 0.263 | 0.263 | 0.263 | +0.57% | 1 | 1,000 | 263 |
| 2018-04-12 | 0.26 | 0.2615 | 0.262 | 0.26 | +0.97% | 16 | 98,000 | 25,569 |
| 2018-04-11 | 0.2595 | 0.259 | 0.269 | 0.2515 | -0.19% | 121 | 2,092,000 | 542,661 |
| 2018-04-10 | 0.256 | 0.2595 | 0.275 | 0.248 | +1.57% | 30 | 262,000 | 65,521 |
| 2018-04-09 | 0.278 | 0.2555 | 0.2875 | 0.246 | -11.90% | 98 | 2,065,000 | 527,470 |
| 2018-04-06 | 0.292 | 0.29 | 0.292 | 0.2835 | +1.05% | 28 | 346,000 | 98,502 |
| 2018-04-05 | 0.2805 | 0.287 | 0.2875 | 0.2805 | +1.77% | 14 | 67,000 | 18,953 |
| 2018-04-04 | 0.284 | 0.282 | 0.2875 | 0.2735 | +0.71% | 82 | 991,000 | 277,975 |
| 2018-04-03 | 0.307 | 0.28 | 0.307 | 0.28 | -8.94% | 118 | 2,593,000 | 749,488 |
| 2018-04-02 | 0.309 | 0.3075 | 0.309 | 0.3005 | 0.00% | 23 | 47,000 | 14,238 |
| 2018-03-30 | 0.307 | 0.3075 | 0.308 | 0.301 | +0.33% | 19 | 115,000 | 35,279 |
| 2018-03-29 | 0.306 | 0.3065 | 0.3065 | 0.3 | +1.66% | 13 | 58,000 | 17,457 |
| 2018-03-28 | 0.3035 | 0.3015 | 0.3045 | 0.3015 | -1.63% | 7 | 14,000 | 4,229 |
| 2018-03-27 | 0.306 | 0.3065 | 0.3065 | 0.306 | +0.49% | 18 | 148,000 | 45,296 |
| 2018-03-26 | 0.3025 | 0.305 | 0.3055 | 0.2995 | +0.49% | 36 | 234,000 | 70,291 |
| 2018-03-23 | 0.307 | 0.3035 | 0.307 | 0.3 | -0.98% | 18 | 62,000 | 18,700 |
| 2018-03-22 | 0.3245 | 0.3065 | 0.3245 | 0.3 | -3.16% | 69 | 119,000 | 36,340 |
| 2018-03-21 | 0.325 | 0.3165 | 0.325 | 0.305 | -3.36% | 88 | 435,000 | 134,348 |
| 2018-03-19 | 0.3255 | 0.3275 | 0.328 | 0.3245 | +1.87% | 10 | 15,000 | 4,904 |
| 2018-03-16 | 0.3265 | 0.3215 | 0.327 | 0.3215 | -1.53% | 8 | 10,000 | 3,248 |
| 2018-03-15 | 0.3235 | 0.3265 | 0.3265 | 0.323 | +0.15% | 9 | 81,000 | 26,168 |
| 2018-03-14 | 0.3215 | 0.326 | 0.326 | 0.3215 | +0.31% | 3 | 3,000 | 973 |
| 2018-03-13 | 0.325 | 0.325 | 0.3255 | 0.325 | +0.93% | 3 | 13,000 | 4,229 |
| 2018-03-12 | 0.3265 | 0.322 | 0.3265 | 0.307 | -1.38% | 8 | 34,000 | 11,013 |
| 2018-03-09 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | +0.77% | 1 | 1,000 | 327 |
| 2018-03-07 | 0.325 | 0.324 | 0.3265 | 0.324 | +0.47% | 10 | 17,000 | 5,533 |
| 2018-03-06 | 0.321 | 0.3225 | 0.329 | 0.309 | -2.27% | 30 | 144,000 | 45,025 |
| 2018-03-05 | 0.3285 | 0.33 | 0.33 | 0.3285 | +1.38% | 11 | 77,000 | 25,366 |
| 2018-03-02 | 0.327 | 0.3255 | 0.329 | 0.3255 | -0.76% | 7 | 123,000 | 40,062 |
| 2018-03-01 | 0.323 | 0.328 | 0.329 | 0.322 | +0.31% | 21 | 105,000 | 34,329 |
| 2018-02-28 | 0.3215 | 0.327 | 0.327 | 0.3215 | +1.55% | 10 | 16,000 | 5,220 |
| 2018-02-27 | 0.3245 | 0.322 | 0.326 | 0.322 | -0.62% | 10 | 147,000 | 47,823 |
| 2018-02-26 | 0.32 | 0.324 | 0.324 | 0.32 | +1.89% | 16 | 168,000 | 53,843 |
| 2018-02-22 | 0.32 | 0.318 | 0.32 | 0.3155 | -0.31% | 6 | 6,000 | 1,907 |
| 2018-02-21 | 0.316 | 0.319 | 0.319 | 0.316 | +1.27% | 3 | 3,000 | 953 |
| 2018-02-20 | 0.314 | 0.315 | 0.317 | 0.314 | -0.32% | 4 | 5,000 | 1,578 |
| 2018-02-19 | 0.315 | 0.316 | 0.316 | 0.315 | +1.61% | 2 | 2,000 | 631 |
| 2018-02-16 | 0.3155 | 0.311 | 0.3275 | 0.311 | -1.27% | 14 | 14,000 | 4,429 |
| 2018-02-15 | 0.312 | 0.315 | 0.315 | 0.306 | +1.45% | 22 | 254,000 | 79,922 |
| 2018-02-14 | 0.311 | 0.3105 | 0.3135 | 0.305 | +0.16% | 10 | 229,000 | 70,555 |
| 2018-02-13 | 0.3095 | 0.31 | 0.3145 | 0.3095 | +1.31% | 15 | 112,000 | 34,749 |
| 2018-02-12 | 0.3115 | 0.306 | 0.315 | 0.2915 | +4.97% | 70 | 107,000 | 32,513 |
| 2018-02-09 | 0.306 | 0.2915 | 0.306 | 0.2915 | -7.90% | 6 | 11,000 | 3,246 |
| 2018-02-08 | 0.316 | 0.3165 | 0.3175 | 0.3115 | -0.16% | 13 | 15,000 | 4,719 |
| 2018-02-07 | 0.3035 | 0.317 | 0.317 | 0.3015 | +4.28% | 51 | 406,000 | 124,952 |
| 2018-02-06 | 0.3055 | 0.304 | 0.309 | 0.301 | -0.65% | 14 | 23,000 | 7,005 |
| 2018-02-05 | 0.3065 | 0.306 | 0.3065 | 0.306 | 0.00% | 6 | 17,000 | 5,208 |
| 2018-02-02 | 0.309 | 0.306 | 0.3095 | 0.306 | 0.00% | 7 | 12,000 | 3,703 |
| 2018-02-01 | 0.3065 | 0.306 | 0.308 | 0.306 | -1.29% | 7 | 7,000 | 2,145 |
| 2018-01-31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.98% | 7 | 34,000 | 10,540 |
| 2018-01-30 | 0.315 | 0.307 | 0.3195 | 0.3005 | -2.38% | 144 | 1,276,000 | 386,008 |
| 2018-01-29 | 0.315 | 0.3145 | 0.315 | 0.314 | -0.16% | 22 | 66,000 | 20,753 |
| 2018-01-26 | 0.319 | 0.315 | 0.3195 | 0.3115 | -1.41% | 16 | 39,000 | 12,349 |
| 2018-01-25 | 0.3275 | 0.3195 | 0.328 | 0.319 | +0.31% | 50 | 159,000 | 51,388 |
| 2018-01-24 | 0.32 | 0.3185 | 0.32 | 0.3045 | +0.47% | 50 | 411,000 | 130,402 |
| 2018-01-23 | 0.3165 | 0.317 | 0.3245 | 0.3115 | +2.26% | 57 | 545,000 | 174,014 |
| 2018-01-22 | 0.2905 | 0.31 | 0.3165 | 0.2905 | +4.73% | 139 | 851,000 | 261,620 |
| 2018-01-19 | 0.2905 | 0.296 | 0.296 | 0.2905 | +1.54% | 75 | 162,000 | 47,549 |
| 2018-01-18 | 0.2905 | 0.2915 | 0.2915 | 0.288 | +0.17% | 24 | 29,000 | 8,425 |
| 2018-01-17 | 0.2895 | 0.291 | 0.291 | 0.2895 | +0.52% | 13 | 399,000 | 115,692 |
| 2018-01-16 | 0.29 | 0.2895 | 0.29 | 0.284 | -0.17% | 51 | 91,000 | 26,065 |
| 2018-01-15 | 0.288 | 0.29 | 0.292 | 0.2855 | +0.87% | 65 | 184,000 | 53,068 |
| 2018-01-12 | 0.29 | 0.2875 | 0.29 | 0.281 | +0.88% | 35 | 57,000 | 16,220 |
| 2018-01-11 | 0.293 | 0.285 | 0.297 | 0.285 | -2.40% | 124 | 442,000 | 126,910 |
| 2018-01-10 | 0.295 | 0.292 | 0.2965 | 0.286 | -0.68% | 88 | 255,000 | 73,849 |
| 2018-01-09 | 0.332 | 0.294 | 0.332 | 0.2805 | -4.08% | 362 | 1,739,000 | 503,148 |
| 2018-01-05 | 0.3145 | 0.3065 | 0.3145 | 0.3045 | -2.08% | 53 | 411,000 | 126,431 |
| 2018-01-04 | 0.317 | 0.313 | 0.3185 | 0.3095 | -2.19% | 62 | 241,000 | 74,998 |
| 2018-01-03 | 0.326 | 0.32 | 0.329 | 0.3105 | 0.00% | 53 | 237,000 | 75,498 |